Dark

XPEV20270115C42
XPEV Jan 15 2027 42.00 Call (XPEV270115C00042000)
option OPRA

EOD

Oct 1, 2026

0.0100-66.667%(-0.0200)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0100	0.0100	0.0100	-66.667%	90	2,597	0.000%
2026-09-29	0.0300	0.0300	0.0300	0.0300	+50.000%	90	2,687	-66.667%
2026-09-28	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,614	-50.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	0.000%	10	2,614	-66.667%
2026-09-14	0.0300	0.0300	0.0300	0.0300	0.000%	10	2,614	-66.667%
2026-09-09	0.0300	0.0300	0.0300	0.0300	0.000%	3	2,624	-66.667%
2026-09-08	0.0300	0.0300	0.0300	0.0300	-57.143%	1	2,621	-66.667%
2026-09-03	0.0700	0.0700	0.0700	0.0700	+133.333%	2	2,621	-85.714%
2026-09-01	0.0300	0.0300	0.0300	0.0300	-50.000%	10	2,621	-66.667%
2026-08-19	0.0500	0.0600	0.0500	0.0600	+50.000%	83	2,621	-83.333%
2026-08-18	0.0400	0.0400	0.0400	0.0400	0.000%	3	2,672	-75.000%
2026-08-17	0.0400	0.0500	0.0400	0.0400	-55.556%	10	2,675	-75.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	+80.000%	100	2,683	-88.889%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-16.667%	4	2,583	-80.000%
2026-08-04	0.0800	0.0800	0.0600	0.0600	-50.000%	8	2,587	-83.333%
2026-07-29	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2,591	-91.667%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+25.000%	17	2,591	-90.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-38.462%	1	2,591	-87.500%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-35.000%	150	2,590	-92.308%
2026-07-16	0.2000	0.2400	0.2000	0.2000	-9.091%	151	2,740	-95.000%
2026-07-15	0.2200	0.2200	0.2200	0.2200	+57.143%	8	2,598	-95.455%
2026-07-09	0.1500	0.1500	0.1400	0.1400	-44.000%	10	2,606	-92.857%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+56.250%	1	2,606	-96.000%
2026-07-02	0.1600	0.1600	0.1600	0.1600	-23.810%	1	2,606	-93.750%
2026-07-01	0.2500	0.2500	0.2100	0.2100	+10.526%	47	2,606	-95.238%
2026-06-29	0.1500	0.1900	0.1500	0.1900	+90.000%	24	2,642	-94.737%
2026-06-25	0.0400	0.1300	0.0400	0.1000	-56.522%	41	2,645	-90.000%
2026-06-23	0.2000	0.2300	0.2000	0.2300	+15.000%	23	2,686	-95.652%
2026-06-22	0.1300	0.2000	0.1300	0.2000	+100.000%	9	2,685	-95.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	-44.444%	1	2,684	-90.000%
2026-06-11	0.2500	0.2500	0.1800	0.1800	-18.182%	16	2,684	-94.444%
2026-06-10	0.2200	0.2200	0.2200	0.2200	+22.222%	1	2,669	-95.455%
2026-06-09	0.2600	0.2600	0.1800	0.1800	-47.059%	12	2,670	-94.444%
2026-06-05	0.2900	0.3400	0.2900	0.3400	-5.556%	50	2,670	-97.059%
2026-06-03	0.3500	0.3600	0.3400	0.3600	+80.000%	25	2,662	-97.222%
2026-06-01	0.4500	0.4500	0.2000	0.2000	-20.000%	18	2,667	-95.000%
2026-05-29	0.2200	0.2600	0.2200	0.2500	+4.167%	3	2,665	-96.000%
2026-05-28	0.3000	0.3000	0.2300	0.2400	-4.000%	17	2,665	-95.833%
2026-05-27	0.2900	0.3300	0.2500	0.2500	-13.793%	48	2,648	-96.000%
2026-05-26	0.2900	0.2900	0.2900	0.2900	+26.087%	1	2,602	-96.552%
2026-05-22	0.2700	0.2700	0.2300	0.2300	+4.545%	21	2,603	-95.652%
2026-05-20	0.2200	0.2200	0.2200	0.2200	0.000%	20	2,602	-95.455%
2026-05-19	0.2400	0.2400	0.2200	0.2200	-24.138%	2	2,622	-95.455%
2026-05-14	0.3400	0.3400	0.2900	0.2900	-23.684%	30	2,622	-96.552%
2026-05-13	0.3000	0.3800	0.3000	0.3800	+31.034%	60	2,592	-97.368%
2026-05-11	0.2900	0.2900	0.2900	0.2900	+11.538%	1	2,592	-96.552%
2026-05-04	0.2600	0.2600	0.2600	0.2600	-16.129%	1	2,532	-96.154%
2026-05-01	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,532	-96.774%
2026-04-24	0.3000	0.3000	0.3000	0.3000	+11.111%	10	2,532	-96.667%
2026-04-23	0.2500	0.3100	0.1500	0.2700	-20.588%	121	2,542	-96.296%
2026-04-09	0.3400	0.3400	0.3400	0.3400	+209.091%	20	2,546	-97.059%
2026-03-27	0.1100	0.1100	0.1100	0.1100	-83.582%	1	2,546	-90.909%
2026-03-19	0.6700	0.6700	0.6700	0.6700	-16.250%	3	2,547	-98.507%
2026-03-18	0.8000	0.8000	0.8000	0.8000	-23.077%	1	2,547	-98.750%
2026-03-13	0.9500	1.0500	0.9500	1.0400	+20.930%	103	2,547	-99.038%
2026-03-12	1.0000	1.0300	0.8600	0.8600	+1.176%	7	2,471	-98.837%
2026-03-11	0.9000	0.9000	0.8200	0.8500	+18.056%	75	2,470	-98.824%
2026-03-09	0.7100	0.7200	0.7100	0.7200	+18.033%	13	2,542	-98.611%
2026-03-06	0.5500	0.6100	0.5500	0.6100	+24.490%	3	2,531	-98.361%
2026-03-05	0.4900	0.4900	0.4900	0.4900	-5.769%	75	2,529	-97.959%
2026-03-03	0.5200	0.5200	0.5200	0.5200	+1.961%	5	2,454	-98.077%
2026-03-02	0.5100	0.5100	0.5100	0.5100	-37.805%	10	2,457	-98.039%
2026-02-24	0.8000	0.8200	0.8000	0.8200	+22.388%	57	2,467	-98.780%
2026-02-23	0.7000	0.7000	0.6700	0.6700	-8.219%	18	2,478	-98.507%
2026-02-19	0.6800	0.7300	0.6800	0.7300	-6.410%	6	2,477	-98.630%
2026-02-11	0.7800	0.7800	0.7800	0.7800	-22.000%	1	2,481	-98.718%
2026-02-09	1.0000	1.0000	1.0000	1.0000	+35.135%	1	2,481	-99.000%
2026-02-06	0.7500	0.8900	0.7400	0.7400	0.000%	7	2,481	-98.649%
2026-02-05	0.7400	0.7400	0.7400	0.7400	+2.778%	1	2,477	-98.649%
2026-02-04	0.8600	0.8600	0.7100	0.7200	+5.882%	5	2,477	-98.611%
2026-02-03	0.6800	0.6800	0.6800	0.6800	-2.857%	1	2,473	-98.529%
2026-02-02	0.7000	0.7000	0.7000	0.7000	-26.316%	27	2,473	-98.571%
2026-01-28	0.9000	0.9500	0.9000	0.9500	+4.396%	28	2,473	-98.947%
2026-01-27	0.9700	0.9700	0.9100	0.9100	-13.333%	11	2,472	-98.901%
2026-01-23	1.0000	1.0600	1.0000	1.0500	-11.017%	52	2,473	-99.048%
2026-01-22	1.1800	1.1800	1.1800	1.1800	-14.493%	1	2,471	-99.153%
2026-01-21	1.3800	1.3800	1.3800	1.3800	-16.364%	3	2,471	-99.275%
2026-01-15	1.6500	1.6500	1.6500	1.6500	+4.430%	30	2,474	-99.394%
2026-01-13	1.6500	1.6500	1.5800	1.5800	-9.714%	2	2,474	-99.367%
2026-01-12	1.4900	2.0000	1.3800	1.7500	+44.628%	16	2,472	-99.429%
2026-01-09	1.3000	1.3000	1.2100	1.2100	-8.333%	12	2,473	-99.174%
2026-01-08	1.3400	1.3500	1.3200	1.3200	+10.000%	560	2,462	-99.242%
2026-01-07	1.2000	1.2000	1.2000	1.2000	-9.091%	1	1,912	-99.167%
2026-01-06	1.3200	1.3200	1.3200	1.3200	+7.317%	1	1,911	-99.242%
2026-01-05	1.2300	1.2300	1.2300	1.2300	-12.766%	10	1,900	-99.187%
2026-01-02	1.4100	1.4100	1.4100	1.4100	+8.462%	1	1,900	-99.291%
2025-12-31	1.4200	1.4400	1.3000	1.3000	-25.714%	5,043	5,398	-99.231%
2025-12-30	1.7300	1.7500	1.7300	1.7500	+45.833%	7	5,398	-99.429%
2025-12-23	1.2000	1.2000	1.2000	1.2000	-11.765%	2	5,392	-99.167%
2025-12-22	1.3800	1.3800	1.3600	1.3600	+41.667%	2	5,392	-99.265%
2025-12-17	1.0500	1.0500	0.9000	0.9600	-12.727%	4	5,391	-98.958%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-4.348%	2	5,391	-99.091%
2025-12-15	1.1500	1.1500	1.1500	1.1500	-25.806%	1	5,389	-99.130%
2025-12-05	1.5600	1.5700	1.5500	1.5500	+24.000%	32	5,390	-99.355%
2025-12-03	1.2500	1.2500	1.2500	1.2500	-14.384%	1	5,390	-99.200%
2025-12-02	1.4600	1.4600	1.4600	1.4600	-22.340%	10	5,391	-99.315%
2025-12-01	1.9500	1.9500	1.8500	1.8800	-8.293%	1,001	5,381	-99.468%
2025-11-26	2.0700	2.0700	2.0500	2.0500	+4.592%	4	4,377	-99.512%
2025-11-25	1.9600	1.9600	1.9600	1.9600	-10.502%	22	4,377	-99.490%
2025-11-19	2.4400	2.4400	2.1900	2.1900	-11.336%	6	4,399	-99.543%
2025-11-18	2.4700	2.4700	2.4700	2.4700	-6.792%	9	4,405	-99.595%
2025-11-17	3.2500	3.2500	2.6500	2.6500	-27.397%	58	4,396	-99.623%
2025-11-14	3.6000	4.0000	3.6000	3.6500	-8.750%	3,693	4,345	-99.726%
2025-11-13	4.3500	4.3500	3.9500	4.0000	-14.894%	660	661	-99.750%
2025-11-12	4.7000	4.7000	4.7000	4.7000	0.000%	1	0	-99.787%

.dark-mode .nzlCjv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nzlCjv{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C42XPEV Jan 15 2027 42.00 Call (XPEV270115C00042000)option OPRA

XPEV20270115C42
XPEV Jan 15 2027 42.00 Call (XPEV270115C00042000)
option OPRA